股票概览
7
-0.14%
-0.01
7.04
开盘价
7.04
最高价
6.88
最低价
34,322
成交量
数据更新至: 2025-03-25
技术指标
7.10
MA5 (5日均线)
7.21
MA10 (10日均线)
7.48
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 7.04 | 7.04 | 6.88 | 7 | -0.14% | 34,322 | 23,816,734 |
| 2025-03-24 | 7.1 | 7.16 | 6.85 | 7.01 | -1.13% | 71,768 | 50,251,687 |
| 2025-03-21 | 7.13 | 7.21 | 7.03 | 7.09 | -1.12% | 67,442 | 47,953,003 |
| 2025-03-20 | 7.25 | 7.35 | 7.16 | 7.17 | -0.69% | 65,783 | 47,565,901 |
| 2025-03-19 | 7.22 | 7.25 | 7.16 | 7.22 | -0.41% | 51,309 | 36,981,196 |
| 2025-03-18 | 7.31 | 7.35 | 7.2 | 7.25 | -0.96% | 78,955 | 57,123,103 |
| 2025-03-17 | 7.35 | 7.42 | 7.28 | 7.32 | +0.27% | 69,040 | 50,683,793 |
| 2025-03-14 | 7.15 | 7.39 | 7.11 | 7.3 | +2.1% | 93,042 | 67,692,442 |
| 2025-03-13 | 7.55 | 7.6 | 7.1 | 7.15 | -5.67% | 148,732 | 108,623,754 |
| 2025-03-12 | 7.63 | 7.72 | 7.58 | 7.58 | -1.3% | 93,221 | 71,189,269 |
| 2025-03-11 | 7.55 | 7.75 | 7.46 | 7.68 | +0.92% | 102,772 | 78,162,151 |
| 2025-03-10 | 7.57 | 7.64 | 7.47 | 7.61 | +0.53% | 77,573 | 58,585,514 |
| 2025-03-07 | 7.7 | 7.79 | 7.53 | 7.57 | -2.82% | 127,834 | 97,588,035 |
| 2025-03-06 | 7.61 | 7.85 | 7.58 | 7.79 | +1.3% | 131,287 | 101,742,018 |
| 2025-03-05 | 7.75 | 7.76 | 7.55 | 7.69 | -0.9% | 120,058 | 91,668,611 |
| 2025-03-04 | 7.69 | 7.81 | 7.52 | 7.76 | +1.57% | 170,151 | 130,555,282 |
| 2025-03-03 | 7.99 | 8.1 | 7.64 | 7.64 | -4.86% | 240,616 | 188,977,745 |
| 2025-02-28 | 8.25 | 8.6 | 7.93 | 8.03 | -2.31% | 392,958 | 325,030,572 |
| 2025-02-27 | 7.47 | 8.22 | 7.42 | 8.22 | +10.04% | 316,934 | 249,250,170 |
| 2025-02-26 | 7.66 | 7.67 | 7.42 | 7.47 | -2.35% | 134,863 | 101,718,891 |
| 2025-02-25 | 7.39 | 7.68 | 7.38 | 7.65 | +1.46% | 121,979 | 92,386,255 |
| 2025-02-24 | 7.68 | 7.83 | 7.51 | 7.54 | -1.05% | 175,946 | 134,767,362 |
| 2025-02-21 | 7.71 | 7.77 | 7.5 | 7.62 | -1.68% | 167,421 | 127,220,208 |
| 2025-02-20 | 7.88 | 7.88 | 7.7 | 7.75 | -1.77% | 118,708 | 92,343,836 |
| 2025-02-19 | 7.8 | 7.92 | 7.75 | 7.89 | +1.15% | 140,916 | 110,451,718 |
| 2025-02-18 | 8.17 | 8.19 | 7.65 | 7.8 | -3.94% | 199,037 | 158,045,688 |
| 2025-02-17 | 8.36 | 8.38 | 8.1 | 8.12 | -3.68% | 211,739 | 173,157,441 |
| 2025-02-14 | 8.24 | 8.61 | 7.85 | 8.43 | +0.84% | 232,758 | 193,906,951 |
| 2025-02-13 | 8.44 | 8.87 | 8.28 | 8.36 | -1.53% | 273,403 | 234,070,765 |
| 2025-02-12 | 8.25 | 8.66 | 8.25 | 8.49 | +1.8% | 242,671 | 205,023,158 |
| 2025-02-11 | 8.57 | 8.57 | 8.27 | 8.34 | -4.25% | 309,517 | 258,805,934 |
| 2025-02-10 | 8.61 | 9.12 | 8.6 | 8.71 | -1.58% | 409,745 | 360,699,912 |
| 2025-02-07 | 8.3 | 9.23 | 8.11 | 8.85 | +5.48% | 508,408 | 433,854,508 |
| 2025-02-06 | 7.98 | 8.68 | 7.88 | 8.39 | +3.97% | 467,680 | 383,644,111 |
| 2025-02-05 | 8.21 | 8.37 | 7.9 | 8.07 | -2.65% | 507,990 | 409,254,368 |
| 2025-01-27 | 7.54 | 8.29 | 7.53 | 8.29 | +9.95% | 204,650 | 167,222,368 |
| 2025-01-24 | 7.55 | 7.81 | 7.5 | 7.54 | -3.7% | 459,234 | 349,158,607 |
| 2025-01-23 | 7.43 | 8.11 | 7.32 | 7.83 | +6.24% | 620,137 | 495,223,440 |
| 2025-01-22 | 7.58 | 7.65 | 7.24 | 7.37 | -2.64% | 215,137 | 158,378,744 |
| 2025-01-21 | 7.71 | 8.15 | 7.51 | 7.57 | -2.7% | 329,493 | 252,903,182 |
| 2025-01-20 | 7.48 | 7.85 | 7.33 | 7.78 | +3.05% | 414,954 | 314,798,360 |
| 2025-01-17 | 7.3 | 7.85 | 7.15 | 7.55 | +3% | 431,280 | 327,073,700 |
| 2025-01-16 | 7.39 | 7.54 | 7.16 | 7.33 | -1.74% | 258,735 | 189,775,751 |
| 2025-01-15 | 7.6 | 7.71 | 7.31 | 7.46 | -2.61% | 368,025 | 275,380,429 |
| 2025-01-14 | 7.35 | 7.93 | 7.08 | 7.66 | +4.22% | 576,609 | 433,912,825 |
| 2025-01-13 | 6.28 | 7.35 | 6.12 | 7.35 | +10.03% | 334,673 | 234,018,382 |
| 2025-01-10 | 7.37 | 7.41 | 6.68 | 6.68 | -9.97% | 408,922 | 285,420,831 |
| 2025-01-09 | 7.2 | 7.96 | 7.1 | 7.42 | +1.09% | 478,318 | 360,660,976 |
| 2025-01-08 | 7.54 | 7.6 | 7.08 | 7.34 | -6.73% | 504,848 | 365,975,753 |
| 2025-01-07 | 7.6 | 8.15 | 7.32 | 7.87 | +4.38% | 729,188 | 564,357,482 |
| 2025-01-06 | 6.45 | 7.54 | 6.45 | 7.54 | +10.07% | 326,002 | 234,715,914 |
| 2025-01-03 | 7.65 | 7.83 | 6.85 | 6.85 | -9.99% | 519,198 | 375,012,604 |
| 2025-01-02 | 6.88 | 7.61 | 6.79 | 7.61 | +9.97% | 464,798 | 338,346,323 |
| 2024-12-31 | 6.36 | 6.92 | 6.26 | 6.92 | +10.02% | 381,123 | 261,885,961 |
| 2024-12-30 | 6.27 | 6.34 | 6.15 | 6.29 | -0.16% | 62,142 | 38,813,461 |
| 2024-12-27 | 6.1 | 6.37 | 6.07 | 6.3 | +3.28% | 53,586 | 33,636,972 |
| 2024-12-26 | 6.14 | 6.2 | 6.08 | 6.1 | -0.33% | 32,680 | 20,063,061 |
| 2024-12-25 | 6.27 | 6.3 | 6.06 | 6.12 | -2.39% | 40,855 | 25,004,964 |
| 2024-12-24 | 6.21 | 6.29 | 6.13 | 6.27 | +1.13% | 41,427 | 25,747,550 |
| 2024-12-23 | 6.51 | 6.51 | 6.17 | 6.2 | -4.91% | 76,386 | 48,178,516 |
| 2024-12-20 | 6.47 | 6.64 | 6.45 | 6.52 | +0.15% | 62,636 | 40,823,512 |
| 2024-12-19 | 6.37 | 6.56 | 6.31 | 6.51 | +1.4% | 54,756 | 35,194,753 |
| 2024-12-18 | 6.57 | 6.57 | 6.38 | 6.42 | -1.08% | 59,476 | 38,434,400 |
| 2024-12-17 | 6.74 | 6.75 | 6.46 | 6.49 | -3.99% | 81,748 | 53,530,345 |
| 2024-12-16 | 6.78 | 6.87 | 6.69 | 6.76 | -0.15% | 76,455 | 51,861,052 |
| 2024-12-13 | 7.02 | 7.06 | 6.74 | 6.77 | -3.97% | 139,599 | 95,619,155 |
| 2024-12-12 | 6.75 | 7.11 | 6.71 | 7.05 | +3.52% | 214,261 | 148,962,196 |
| 2024-12-11 | 6.65 | 6.82 | 6.57 | 6.81 | +1.79% | 155,790 | 104,930,122 |
| 2024-12-10 | 6.83 | 7.05 | 6.67 | 6.69 | -0.15% | 228,364 | 155,087,711 |
| 2024-12-09 | 6.78 | 6.88 | 6.56 | 6.7 | -3.32% | 313,327 | 210,412,975 |
| 2024-12-06 | 6.28 | 6.93 | 6.25 | 6.93 | +10% | 183,489 | 122,882,310 |
| 2024-12-05 | 6.35 | 6.41 | 6.24 | 6.3 | -0.94% | 78,554 | 49,497,413 |
| 2024-12-04 | 6.4 | 6.7 | 6.2 | 6.36 | +0.63% | 197,610 | 127,367,158 |
| 2024-12-03 | 6.29 | 6.33 | 6.19 | 6.32 | +0.8% | 56,477 | 35,295,129 |
| 2024-12-02 | 6.23 | 6.28 | 6.19 | 6.27 | +1.13% | 47,188 | 29,480,521 |
| 2024-11-29 | 6.07 | 6.22 | 6.03 | 6.2 | +1.97% | 59,372 | 36,560,173 |
| 2024-11-28 | 6.05 | 6.15 | 6.03 | 6.08 | +0.33% | 48,824 | 29,775,665 |
| 2024-11-27 | 6.03 | 6.06 | 5.85 | 6.06 | +0.5% | 48,542 | 28,864,995 |
| 2024-11-26 | 6.08 | 6.14 | 6.01 | 6.03 | -0.82% | 35,384 | 21,564,149 |
| 2024-11-25 | 5.91 | 6.08 | 5.91 | 6.08 | +2.18% | 49,400 | 29,715,259 |
| 2024-11-22 | 6.17 | 6.2 | 5.9 | 5.95 | -3.57% | 54,139 | 32,939,353 |
| 2024-11-21 | 6.21 | 6.23 | 6.07 | 6.17 | +0.16% | 46,196 | 28,320,108 |
| 2024-11-20 | 6.04 | 6.34 | 6.01 | 6.16 | +1.32% | 71,598 | 44,374,315 |
| 2024-11-19 | 5.92 | 6.08 | 5.83 | 6.08 | +2.7% | 43,233 | 25,615,707 |
| 2024-11-18 | 6.02 | 6.13 | 5.85 | 5.92 | -1.66% | 56,184 | 33,471,698 |
| 2024-11-15 | 6.07 | 6.18 | 6 | 6.02 | -1.31% | 50,347 | 30,686,894 |
| 2024-11-14 | 6.24 | 6.24 | 6.07 | 6.1 | -2.24% | 39,695 | 24,403,656 |
| 2024-11-13 | 6.15 | 6.26 | 6.04 | 6.24 | +0.65% | 52,960 | 32,557,676 |
| 2024-11-12 | 6.27 | 6.33 | 6.12 | 6.2 | -1.12% | 62,438 | 38,842,538 |
| 2024-11-11 | 6.34 | 6.36 | 6.15 | 6.27 | -1.1% | 75,708 | 47,207,780 |
| 2024-11-08 | 6.45 | 6.55 | 6.29 | 6.34 | -1.71% | 86,281 | 54,939,030 |
| 2024-11-07 | 6.22 | 6.51 | 6.22 | 6.45 | +2.87% | 101,825 | 65,466,464 |
| 2024-11-06 | 6.2 | 6.38 | 6.13 | 6.27 | +1.13% | 98,592 | 61,467,685 |
| 2024-11-05 | 6.19 | 6.3 | 6.14 | 6.2 | -0.16% | 78,256 | 48,536,851 |
| 2024-11-04 | 6.05 | 6.28 | 6.01 | 6.21 | +2.64% | 86,094 | 53,183,355 |
| 2024-11-01 | 6.19 | 6.29 | 6.02 | 6.05 | -0.98% | 99,276 | 60,934,755 |
| 2024-10-31 | 5.74 | 6.23 | 5.71 | 6.11 | +6.08% | 123,671 | 74,573,433 |
| 2024-10-30 | 5.76 | 5.81 | 5.67 | 5.76 | +0.88% | 49,316 | 28,283,073 |
| 2024-10-29 | 5.85 | 5.9 | 5.65 | 5.71 | -2.39% | 50,332 | 29,013,471 |
| 2024-10-28 | 5.7 | 5.85 | 5.69 | 5.85 | +3.17% | 53,749 | 31,192,052 |
| 2024-10-25 | 5.68 | 5.68 | 5.58 | 5.67 | +0.53% | 54,733 | 30,910,279 |
| 2024-10-24 | 5.59 | 5.69 | 5.58 | 5.64 | +0.53% | 35,105 | 19,787,656 |
| 2024-10-23 | 5.69 | 5.7 | 5.59 | 5.61 | -1.41% | 54,305 | 30,581,534 |
| 2024-10-22 | 5.67 | 5.8 | 5.61 | 5.69 | +0.35% | 71,769 | 40,889,156 |
| 2024-10-21 | 5.44 | 5.86 | 5.4 | 5.67 | +5.78% | 109,402 | 61,663,846 |
| 2024-10-18 | 5.24 | 5.46 | 5.23 | 5.36 | +1.71% | 55,192 | 29,529,718 |
| 2024-10-17 | 5.44 | 5.46 | 5.24 | 5.27 | -2.41% | 46,815 | 25,015,001 |
| 2024-10-16 | 5.38 | 5.51 | 5.37 | 5.4 | -0.18% | 41,642 | 22,650,253 |
| 2024-10-15 | 5.43 | 5.55 | 5.4 | 5.41 | -1.28% | 42,214 | 23,067,310 |
| 2024-10-14 | 5.42 | 5.49 | 5.33 | 5.48 | +2.05% | 47,226 | 25,599,286 |
| 2024-10-11 | 5.46 | 5.59 | 5.33 | 5.37 | -1.65% | 68,098 | 37,095,923 |
| 2024-10-10 | 5.62 | 5.71 | 5.41 | 5.46 | -3.02% | 98,135 | 54,265,039 |
| 2024-10-09 | 6.15 | 6.15 | 5.63 | 5.63 | -9.92% | 137,535 | 79,764,954 |
| 2024-10-08 | 6.57 | 6.57 | 5.89 | 6.25 | +4.69% | 230,371 | 144,520,005 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：